Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.45 | 11.66 | 11.23 | 11.42 | 9,760 | +0.03(+0.25%) |
Mar 29, 2012 | 11.42 | 11.42 | 11.39 | 11.39 | 522 | +0.00(+0.00%) |
Mar 28, 2012 | 11.42 | 11.44 | 11.39 | 11.39 | 2,108 | +0.02(+0.17%) |
Mar 27, 2012 | 11.33 | 11.48 | 11.28 | 11.37 | 3,536 | +0.09(+0.83%) |
Mar 26, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 2,969 | +0.05(+0.42%) |
Mar 23, 2012 | 10.46 | 11.23 | 10.46 | 11.23 | 3,843 | +0.91(+8.80%) |
Mar 22, 2012 | 10.68 | 10.77 | 10.33 | 10.33 | 2,790 | -0.46(-4.26%) |
Mar 21, 2012 | 10.71 | 11.00 | 10.19 | 10.78 | 16,691 | +0.22(+2.13%) |
Mar 20, 2012 | 10.35 | 10.72 | 10.35 | 10.56 | 1,281 | +0.29(+2.83%) |
Mar 19, 2012 | 10.16 | 10.38 | 10.16 | 10.27 | 6,275 | +0.33(+3.30%) |
Mar 16, 2012 | 9.764 | 10.24 | 9.764 | 9.942 | 3,536 | +0.21(+2.12%) |
Mar 15, 2012 | 9.530 | 9.783 | 9.521 | 9.736 | 9,471 | +0.37(+4.00%) |
Mar 14, 2012 | 9.577 | 9.586 | 9.362 | 9.362 | 2,323 | -0.22(-2.34%) |
Mar 13, 2012 | 9.549 | 9.586 | 9.549 | 9.586 | 320 | +0.22(+2.30%) |
Mar 12, 2012 | 9.334 | 9.371 | 9.334 | 9.371 | 1,174 | -0.03(-0.30%) |
Mar 08, 2012 | 9.399 | 9.399 | 9.399 | 9.399 | 213 | +0.06(+0.60%) |
Mar 07, 2012 | 9.175 | 9.427 | 9.175 | 9.343 | 2,651 | +0.22(+2.36%) |
Mar 06, 2012 | 8.912 | 9.343 | 8.903 | 9.128 | 747 | +0.08(+0.93%) |
Mar 05, 2012 | 9.025 | 9.203 | 9.025 | 9.043 | 1,815 | -0.18(-1.93%) |
Mar 02, 2012 | 9.034 | 9.240 | 8.997 | 9.221 | 1,254 | -0.13(-1.40%) |
Mar 01, 2012 | 9.352 | 9.352 | 9.352 | 9.352 | 530 | +0.07(+0.81%) |
Feb 29, 2012 | 9.446 | 9.652 | 9.277 | 9.277 | 6,055 | -0.12(-1.29%) |
Feb 27, 2012 | 9.558 | 9.399 | 9.399 | 9.399 | 4,913 | -0.24(-2.52%) |
Feb 24, 2012 | 9.643 | 9.643 | 8.866 | 9.643 | 640 | +0.05(+0.49%) |
Feb 23, 2012 | 9.530 | 9.596 | 9.530 | 9.596 | 3,087 | +0.15(+1.59%) |
Feb 22, 2012 | 9.287 | 9.671 | 9.118 | 9.446 | 6,354 | +0.22(+2.44%) |
Feb 21, 2012 | 9.081 | 9.296 | 9.081 | 9.221 | 2,765 | +0.07(+0.72%) |
Feb 17, 2012 | 9.034 | 9.292 | 8.978 | 9.156 | 2,029 | +0.04(+0.41%) |
Feb 16, 2012 | 9.090 | 9.128 | 9.090 | 9.118 | 12,819 | +0.22(+2.53%) |
Feb 15, 2012 | 8.987 | 9.128 | 8.894 | 8.894 | 2,830 | -0.08(-0.94%) |
Feb 14, 2012 | 8.978 | 8.978 | 8.978 | 8.978 | 106 | -0.04(-0.42%) |
Feb 10, 2012 | 8.847 | 9.015 | 9.015 | 9.015 | 854 | +0.13(+1.48%) |
Feb 08, 2012 | 8.884 | 8.884 | 8.884 | 8.884 | 106 | +0.06(+0.64%) |
Feb 07, 2012 | 8.987 | 8.987 | 8.650 | 8.828 | 1,973 | -0.34(-3.68%) |
Feb 06, 2012 | 8.744 | 9.175 | 8.744 | 9.165 | 3,417 | +0.23(+2.62%) |
Feb 03, 2012 | 8.781 | 8.936 | 8.603 | 8.931 | 10,854 | +0.22(+2.57%) |
Feb 01, 2012 | 8.435 | 8.707 | 8.707 | 8.707 | 3,524 | +0.11(+1.32%) |
Jan 31, 2012 | 8.500 | 9.352 | 8.500 | 8.594 | 13,426 | +0.17(+2.00%) |
Jan 30, 2012 | 8.426 | 8.426 | 8.426 | 8.426 | 427 | +0.30(+3.69%) |
Jan 27, 2012 | 8.472 | 8.472 | 8.126 | 8.126 | 4,531 | -0.35(-4.09%) |
Jan 26, 2012 | 8.426 | 8.482 | 8.426 | 8.472 | 1,709 | -0.12(-1.42%) |
Jan 25, 2012 | 8.547 | 8.594 | 8.547 | 8.594 | 4,194 | +0.03(+0.33%) |
Jan 23, 2012 | 8.500 | 8.566 | 8.566 | 8.566 | 6,302 | +0.28(+3.39%) |
Jan 20, 2012 | 8.304 | 8.304 | 8.285 | 8.285 | 373 | -0.12(-1.45%) |
Jan 19, 2012 | 8.323 | 8.407 | 8.323 | 8.407 | 1,460 | +0.07(+0.79%) |
Jan 17, 2012 | 8.313 | 8.341 | 8.341 | 8.341 | 1,068 | +0.06(+0.68%) |
Jan 13, 2012 | 8.341 | 8.500 | 8.238 | 8.285 | 6,566 | -0.22(-2.53%) |
Jan 12, 2012 | 8.426 | 8.500 | 8.397 | 8.500 | 2,815 | +0.01(+0.11%) |
Jan 11, 2012 | 8.497 | 8.497 | 8.426 | 8.491 | 640 | -0.01(-0.11%) |
Jan 10, 2012 | 8.566 | 8.566 | 8.500 | 8.500 | 295 | +0.13(+1.57%) |
Jan 09, 2012 | 7.957 | 8.603 | 7.957 | 8.369 | 616 | +0.05(+0.56%) |
Jan 06, 2012 | 8.388 | 8.426 | 8.313 | 8.323 | 1,856 | +0.06(+0.68%) |
Jan 05, 2012 | 8.407 | 8.407 | 8.248 | 8.266 | 1,932 | -0.21(-2.43%) |